| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2009 | INR | 440 | 449.9 | 415.05 | 415.05 | 415.05 | -18.55 (-4.28%) | 33,262 |
| 9 Jul 2009 | INR | 436.5 | 458 | 428 | 433.6 | 433.6 | -2.5 (-0.57%) | 41,228 |
| 8 Jul 2009 | INR | 455 | 466 | 435.3 | 436.1 | 436.1 | -31.9 (-6.82%) | 38,004 |
| 7 Jul 2009 | INR | 485 | 489.25 | 448.3 | 468 | 468 | -13.65 (-2.83%) | 47,281 |
| 6 Jul 2009 | INR | 515 | 523.6 | 481.65 | 481.65 | 481.65 | -23.4 (-4.63%) | 48,052 |
| 3 Jul 2009 | INR | 509.9 | 524.65 | 502 | 505.05 | 505.05 | -4.1 (-0.81%) | 39,028 |
| 2 Jul 2009 | INR | 515 | 533.35 | 505 | 509.15 | 509.15 | +3.15 (+0.62%) | 113,718 |
| 1 Jul 2009 | INR | 519.9 | 520 | 500 | 506 | 506 | -5 (-0.98%) | 49,507 |
| 30 Jun 2009 | INR | 532 | 537 | 505.25 | 511 | 511 | -13.8 (-2.63%) | 91,635 |
| 29 Jun 2009 | INR | 519.2 | 538 | 489.5 | 524.8 | 524.8 | +9.5 (+1.84%) | 222,846 |
| 26 Jun 2009 | INR | 500 | 515.3 | 491.3 | 515.3 | 515.3 | +22.8 (+4.63%) | 177,647 |
| 25 Jun 2009 | INR | 519.2 | 519.2 | 485 | 492.5 | 492.5 | -1.95 (-0.39%) | 88,558 |
| 24 Jun 2009 | INR | 474 | 494.45 | 472.35 | 494.45 | 494.45 | +23.45 (+4.98%) | 29,316 |
| 23 Jun 2009 | INR | 475 | 480 | 461.45 | 471 | 471 | -11.05 (-2.29%) | 71,543 |
| 22 Jun 2009 | INR | 490 | 495.9 | 473 | 482.05 | 482.05 | +3.05 (+0.64%) | 41,885 |
| 19 Jun 2009 | INR | 505 | 516.8 | 477.45 | 479 | 479 | -23.55 (-4.69%) | 71,195 |
| 18 Jun 2009 | INR | 519 | 530 | 502.55 | 502.55 | 502.55 | -24.65 (-4.68%) | 34,843 |
| 17 Jun 2009 | INR | 550 | 571 | 527 | 527.2 | 527.2 | -25.8 (-4.67%) | 47,441 |
| 16 Jun 2009 | INR | 542.1 | 575 | 530 | 553 | 553 | -2.8 (-0.50%) | 73,919 |
| 15 Jun 2009 | INR | 583 | 589 | 555.8 | 555.8 | 555.8 | -28.25 (-4.84%) | 56,984 |
| 12 Jun 2009 | INR | 620 | 627 | 575.2 | 584.05 | 584.05 | -23.45 (-3.86%) | 75,210 |
| 11 Jun 2009 | INR | 621 | 629 | 585.9 | 607.5 | 607.5 | -7.5 (-1.22%) | 67,110 |
| 10 Jun 2009 | INR | 628.85 | 629 | 605 | 615 | 615 | +15.95 (+2.66%) | 63,233 |
| 9 Jun 2009 | INR | 570.5 | 599.05 | 542 | 599.05 | 599.05 | +28.55 (+5.00%) | 85,154 |
| 8 Jun 2009 | INR | 610 | 627.95 | 570.5 | 570.5 | 570.5 | -34.3 (-5.67%) | 44,676 |
| 5 Jun 2009 | INR | 613 | 615 | 585 | 604.8 | 604.8 | +19.1 (+3.26%) | 78,056 |
| 4 Jun 2009 | INR | 585 | 585.7 | 535 | 585.7 | 585.7 | +26.15 (+4.67%) | 42,682 |
| 3 Jun 2009 | INR | 555 | 559.55 | 520 | 559.55 | 559.55 | +22.55 (+4.20%) | 61,172 |
| 2 Jun 2009 | INR | 529.4 | 541 | 500 | 537 | 537 | +20.6 (+3.99%) | 59,075 |
| 1 Jun 2009 | INR | 509.4 | 516.4 | 501 | 516.4 | 516.4 | +24.6 (+5.00%) | 43,004 |
